Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.01 | 41.76 | 40.89 | 41.43 | 11,399,428 | +0.44(+1.07%) |
Nov 27, 2015 | 41.26 | 41.46 | 40.81 | 40.99 | 3,635,033 | -0.69(-1.66%) |
Nov 25, 2015 | 42.15 | 41.68 | 41.68 | 41.68 | 6,711,831 | -0.72(-1.70%) |
Nov 24, 2015 | 40.97 | 42.62 | 40.91 | 42.40 | 10,702,980 | +1.56(+3.83%) |
Nov 23, 2015 | 40.46 | 41.21 | 40.21 | 40.84 | 7,319,627 | +0.27(+0.66%) |
Nov 20, 2015 | 41.10 | 41.43 | 40.34 | 40.57 | 7,475,381 | -0.48(-1.18%) |
Nov 19, 2015 | 41.53 | 41.75 | 40.76 | 41.05 | 8,239,848 | -0.71(-1.69%) |
Nov 18, 2015 | 41.72 | 42.21 | 40.96 | 41.75 | 6,413,300 | +0.44(+1.08%) |
Nov 17, 2015 | 41.50 | 41.92 | 40.97 | 41.31 | 8,116,422 | -0.36(-0.86%) |
Nov 16, 2015 | 39.78 | 41.72 | 39.54 | 41.67 | 10,801,591 | +1.95(+4.90%) |
Nov 13, 2015 | 39.77 | 39.94 | 39.11 | 39.72 | 8,338,557 | -0.11(-0.27%) |
Nov 12, 2015 | 40.20 | 40.68 | 39.70 | 39.83 | 9,640,910 | -1.13(-2.75%) |
Nov 11, 2015 | 41.79 | 41.95 | 40.87 | 40.96 | 9,103,661 | -0.93(-2.21%) |
Nov 10, 2015 | 41.75 | 42.27 | 41.39 | 41.88 | 6,767,401 | +0.01(+0.02%) |
Nov 09, 2015 | 42.64 | 43.03 | 41.69 | 41.88 | 7,326,399 | -0.87(-2.03%) |
Nov 06, 2015 | 42.74 | 43.26 | 42.15 | 42.74 | 8,562,080 | -0.39(-0.91%) |
Nov 05, 2015 | 42.83 | 43.87 | 42.74 | 43.13 | 9,436,801 | -0.05(-0.11%) |
Nov 04, 2015 | 43.48 | 43.53 | 42.51 | 43.18 | 11,377,505 | -0.30(-0.69%) |
Nov 03, 2015 | 42.38 | 43.80 | 42.31 | 43.48 | 11,906,704 | +1.37(+3.26%) |
Nov 02, 2015 | 40.62 | 42.34 | 40.52 | 42.11 | 10,621,385 | +1.22(+2.98%) |
Oct 30, 2015 | 41.33 | 41.52 | 40.31 | 40.89 | 9,843,904 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.80 | 39.19 | 41.10 | 12,168,549 | +0.21(+0.52%) |
Oct 28, 2015 | 39.66 | 41.13 | 39.53 | 40.88 | 12,167,936 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.95 | 38.89 | 39.62 | 10,425,282 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.82 | 40.57 | 40.58 | 7,249,225 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.85 | 7,707,548 | +0.02(+0.05%) |
Oct 22, 2015 | 40.87 | 41.97 | 40.77 | 41.83 | 9,619,361 | +1.23(+3.04%) |
Oct 21, 2015 | 40.93 | 41.24 | 40.54 | 40.60 | 8,263,735 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.03 | 11,160,452 | -0.11(-0.28%) |
Oct 19, 2015 | 41.76 | 41.98 | 40.99 | 41.15 | 10,412,659 | -1.18(-2.79%) |
Oct 16, 2015 | 42.68 | 42.88 | 41.79 | 42.33 | 9,546,892 | +0.00(+0.00%) |
Oct 15, 2015 | 41.66 | 42.37 | 41.23 | 42.33 | 10,218,803 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.50 | 41.94 | 8,476,580 | +0.32(+0.76%) |
Oct 13, 2015 | 41.42 | 42.27 | 41.11 | 41.62 | 8,218,181 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.42 | 41.18 | 41.80 | 9,897,426 | -0.63(-1.48%) |
Oct 09, 2015 | 42.79 | 42.87 | 41.75 | 42.42 | 12,058,823 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,558,481 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.63 | 40.72 | 41.80 | 18,207,270 | +0.10(+0.24%) |
Oct 06, 2015 | 40.21 | 41.99 | 40.12 | 41.70 | 20,381,836 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.17 | 38.95 | 40.06 | 16,933,554 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.96 | 38.71 | 16,627,283 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,792,411 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,656,284 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.57 | 35.22 | 10,550,166 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.66 | 34.67 | 10,583,747 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.68 | 11,414,280 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,890 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.15 | 36.19 | 8,360,533 | -0.57(-1.56%) |
Sep 22, 2015 | 36.09 | 37.05 | 36.00 | 36.77 | 13,519,326 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.05 | 36.40 | 36.86 | 10,219,295 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.24 | 36.57 | 16,878,266 | -1.34(-3.53%) |
Sep 17, 2015 | 37.36 | 38.50 | 37.10 | 37.91 | 19,602,862 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,014,605 | +1.66(+4.63%) |
Sep 15, 2015 | 35.65 | 36.14 | 35.62 | 35.75 | 8,830,279 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.65 | 35.04 | 35.37 | 11,595,994 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.50 | 35.81 | 12,259,618 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.86 | 35.79 | 36.62 | 11,735,987 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.58 | 35.99 | 36.18 | 21,426,358 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.65 | 36.65 | 17,933,840 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.69 | 35.69 | 35.69 | 13,911,995 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.12 | 36.43 | 12,832,343 | -0.01(-0.02%) |
Sep 02, 2015 | 36.52 | 36.80 | 35.54 | 36.44 | 14,898,044 | +0.33(+0.92%) |